Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.64 -0.09 (-0.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.35 11.41 11.15 11.28 17,454,438 -0.02(-0.14%)
Jun 29, 2017 11.28 11.45 11.16 11.30 42,097,364 +0.44(+4.05%)
Jun 28, 2017 10.88 10.99 10.82 10.86 27,219,092 +0.07(+0.64%)
Jun 27, 2017 10.69 10.83 10.64 10.79 29,656,022 +0.19(+1.82%)
Jun 26, 2017 10.47 10.67 10.44 10.60 26,813,562 +0.14(+1.33%)
Jun 23, 2017 10.72 10.74 10.37 10.46 30,579,544 -0.21(-1.95%)
Jun 22, 2017 10.73 10.81 10.61 10.67 15,294,662 -0.09(-0.86%)
Jun 21, 2017 11.01 11.02 10.75 10.76 17,735,190 -0.24(-2.17%)
Jun 20, 2017 11.14 11.14 10.98 11.00 18,070,816 -0.18(-1.59%)
Jun 19, 2017 11.14 11.28 11.11 11.18 13,082,412 +0.11(+0.97%)
Jun 16, 2017 11.08 11.13 11.01 11.07 29,403,886 -0.03(-0.28%)
Jun 15, 2017 11.10 11.27 11.07 11.10 16,735,249 -0.08(-0.69%)
Jun 14, 2017 11.02 11.20 10.87 11.18 21,134,612 +0.06(+0.56%)
Jun 13, 2017 11.16 11.24 11.04 11.11 22,071,774 +0.05(+0.42%)
Jun 12, 2017 11.13 11.32 10.94 11.07 32,770,924 -0.03(-0.28%)
Jun 09, 2017 10.90 11.18 10.89 11.10 22,226,288 +0.29(+2.64%)
Jun 08, 2017 10.96 10.43 10.81 29,990,642 +0.34(+3.24%)
Jun 07, 2017 10.41 10.56 10.35 10.47 18,083,308 +0.12(+1.19%)
Jun 06, 2017 10.31 10.38 10.17 10.35 22,628,592 -0.02(-0.22%)
Jun 05, 2017 10.37 10.49 10.36 10.37 20,205,204 -0.01(-0.07%)
Jun 02, 2017 10.44 10.48 10.33 10.38 31,409,956 -0.19(-1.81%)
Jun 01, 2017 10.68 10.69 10.45 10.57 35,277,524 -0.04(-0.36%)
May 31, 2017 10.74 10.76 10.43 10.61 41,013,628 -0.10(-0.93%)
May 30, 2017 10.78 10.78 10.60 10.71 21,066,564 -0.12(-1.13%)
May 26, 2017 10.92 10.98 10.83 10.83 15,719,631 -0.12(-1.05%)
May 25, 2017 10.98 11.04 10.86 10.95 23,496,290 +0.01(+0.07%)
May 24, 2017 11.09 11.10 10.87 10.94 25,856,780 -0.15(-1.38%)
May 23, 2017 10.80 11.16 10.77 11.09 20,307,778 +0.31(+2.84%)
May 22, 2017 10.83 10.89 10.71 10.79 15,700,262 -0.02(-0.14%)
May 19, 2017 10.79 10.94 10.76 10.80 17,954,210 +0.06(+0.57%)
May 18, 2017 10.70 10.87 10.63 10.74 25,849,386 +0.03(+0.29%)
May 17, 2017 11.15 10.94 10.62 10.71 52,026,164 -0.44(-3.92%)
May 16, 2017 11.00 11.20 10.96 11.15 22,496,900 +0.15(+1.40%)
May 15, 2017 10.88 11.00 10.88 11.00 13,438,812 +0.16(+1.49%)
May 12, 2017 10.77 10.84 10.65 10.83 17,174,574 -0.04(-0.35%)
May 11, 2017 10.95 11.05 10.82 10.87 17,442,446 -0.13(-1.18%)
May 10, 2017 10.86 11.01 10.80 11.00 21,778,160 +0.11(+0.98%)
May 09, 2017 11.02 11.13 10.85 10.90 14,677,523 -0.11(-0.98%)
May 08, 2017 10.90 11.07 10.86 11.00 15,149,307 +0.05(+0.49%)
May 05, 2017 10.96 10.98 10.88 10.95 14,499,149 +0.01(+0.07%)
May 04, 2017 11.11 11.16 10.91 10.94 27,515,458 +0.12(+1.06%)
May 03, 2017 10.54 10.83 10.51 10.83 24,496,560 +0.21(+2.02%)
May 02, 2017 10.67 10.70 10.51 10.61 20,040,312 -0.02(-0.22%)
May 01, 2017 10.58 10.73 10.50 10.63 19,897,896 +0.09(+0.87%)
Apr 28, 2017 10.59 10.67 10.54 10.54 18,378,186 -0.03(-0.29%)
Apr 27, 2017 10.75 10.77 10.44 10.57 25,211,680 -0.18(-1.64%)
Apr 26, 2017 10.62 10.85 10.60 10.75 24,856,590 +0.12(+1.15%)
Apr 25, 2017 10.74 10.54 10.63 36,118,400 +0.04(+0.36%)
Apr 24, 2017 10.66 10.77 10.53 10.59 34,862,576 +0.26(+2.52%)
Apr 21, 2017 10.42 10.50 10.25 10.33 24,141,348 -0.13(-1.25%)
Apr 20, 2017 10.36 10.48 10.29 10.46 32,115,238 +0.21(+2.10%)
Apr 19, 2017 10.33 10.40 10.18 10.24 38,025,276 +0.02(+0.15%)
Apr 18, 2017 10.43 10.57 9.968 10.23 51,870,948 -0.50(-4.65%)
Apr 17, 2017 10.52 10.78 10.41 10.73 24,167,158 +0.24(+2.27%)
Apr 13, 2017 10.65 10.79 10.48 10.49 22,052,054 -0.21(-2.01%)
Apr 12, 2017 10.86 10.92 10.62 10.70 24,178,440 -0.16(-1.48%)
Apr 11, 2017 10.81 10.90 10.70 10.86 23,256,688 -0.04(-0.35%)
Apr 10, 2017 11.05 11.14 10.87 10.90 15,042,771 -0.17(-1.52%)
Apr 07, 2017 11.03 11.15 10.95 11.07 18,249,044 -0.07(-0.62%)
Apr 06, 2017 11.00 11.19 10.89 11.14 18,472,288 +0.12(+1.11%)
Apr 05, 2017 11.40 11.43 11.00 11.02 25,229,708 -0.15(-1.31%)
Apr 04, 2017 11.09 11.19 11.04 11.16 13,047,889 -0.02(-0.14%)
Apr 03, 2017 11.16 11.22 10.95 11.18 22,048,130 +0.04(+0.34%)
Mar 31, 2017 11.19 11.27 11.10 11.14 16,839,842 -0.12(-1.02%)
Mar 30, 2017 10.97 11.32 10.96 11.26 17,093,232 +0.28(+2.59%)
Mar 29, 2017 11.05 11.08 10.89 10.97 14,042,145 -0.07(-0.62%)
Mar 28, 2017 10.79 11.12 10.77 11.04 19,219,856 +0.25(+2.27%)
Mar 27, 2017 10.62 10.84 10.44 10.80 24,225,450 -0.12(-1.05%)
Mar 24, 2017 10.98 11.02 10.74 10.91 19,385,668 +0.00(+0.00%)
Mar 23, 2017 10.83 11.15 10.78 10.91 23,685,048 +0.04(+0.35%)
Mar 22, 2017 10.74 10.97 10.53 10.87 30,873,778 +0.06(+0.57%)
Mar 21, 2017 11.48 11.52 10.73 10.81 35,338,080 -0.60(-5.24%)
Mar 20, 2017 11.49 11.57 11.38 11.41 20,177,192 -0.13(-1.13%)
Mar 17, 2017 11.54 11.58 11.35 11.54 45,116,204 +0.00(+0.00%)
Mar 16, 2017 11.59 11.68 11.49 11.54 23,574,542 +0.04(+0.33%)
Mar 15, 2017 11.65 11.77 11.45 11.50 34,262,500 -0.07(-0.60%)
Mar 14, 2017 11.52 11.58 11.31 11.57 15,111,510 -0.02(-0.20%)
Mar 13, 2017 11.64 11.67 11.49 11.59 11,360,917 -0.01(-0.07%)
Mar 10, 2017 11.73 11.75 11.42 11.60 17,987,642 -0.05(-0.46%)
Mar 09, 2017 11.69 11.85 11.60 11.65 15,572,607 -0.01(-0.07%)
Mar 08, 2017 11.85 11.93 11.64 11.66 20,837,772 +0.02(+0.16%)
Mar 07, 2017 11.63 11.73 11.54 11.64 15,130,551 +0.02(+0.13%)
Mar 06, 2017 11.62 11.67 11.49 11.63 17,735,822 -0.10(-0.85%)
Mar 03, 2017 11.72 11.83 11.69 11.73 22,893,798 +0.03(+0.26%)
Mar 02, 2017 12.22 12.24 11.69 11.70 25,284,658 -0.45(-3.71%)
Mar 01, 2017 11.92 12.22 11.91 12.15 28,280,098 +0.49(+4.19%)
Feb 28, 2017 11.64 11.68 11.54 11.66 17,480,204 -0.03(-0.26%)
Feb 27, 2017 11.63 11.73 11.58 11.69 13,022,149 +0.08(+0.72%)
Feb 24, 2017 11.57 11.68 11.51 11.61 20,060,086 -0.11(-0.91%)
Feb 23, 2017 11.71 11.74 11.51 11.71 19,895,094 +0.02(+0.13%)
Feb 22, 2017 11.67 11.80 11.66 11.70 17,894,742 -0.08(-0.71%)
Feb 21, 2017 11.83 11.89 11.70 11.78 15,531,106 +0.04(+0.33%)
Feb 17, 2017 11.74 11.74 11.74 0 -0.16(-1.35%)
Feb 16, 2017 11.93 11.93 11.70 11.90 25,079,214 +0.02(+0.19%)
Feb 15, 2017 11.95 11.96 11.72 11.88 18,905,852 +0.05(+0.45%)
Feb 14, 2017 11.57 11.89 11.54 11.83 16,361,971 +0.26(+2.24%)
Feb 13, 2017 11.54 11.71 11.54 11.57 15,374,593 +0.12(+1.07%)
Feb 10, 2017 11.46 11.58 11.38 11.44 22,922,750 +0.00(+0.00%)
Feb 09, 2017 11.06 11.44 11.11 11.44 22,373,788 +0.38(+3.45%)
Feb 08, 2017 11.02 11.08 10.87 11.06 18,892,016 -0.07(-0.62%)
Feb 07, 2017 11.22 11.34 11.12 11.13 22,092,248 -0.04(-0.34%)
Feb 06, 2017 11.09 11.25 11.06 11.17 13,636,754 +0.01(+0.07%)
Feb 03, 2017 11.09 11.23 10.96 11.16 18,665,754 +0.28(+2.60%)
Feb 02, 2017 10.91 11.01 10.84 10.88 16,675,433 -0.16(-1.45%)
Feb 01, 2017 11.11 11.25 11.02 11.04 18,876,518 +0.04(+0.35%)
Jan 31, 2017 10.99 11.17 10.90 11.00 20,061,840 -0.03(-0.28%)
Jan 30, 2017 10.99 11.09 10.85 11.03 21,112,958 -0.07(-0.62%)
Jan 27, 2017 11.19 11.20 11.03 11.10 12,261,560 -0.12(-1.09%)
Jan 26, 2017 11.19 11.31 11.11 11.22 17,282,272 +0.06(+0.55%)
Jan 25, 2017 11.03 11.19 10.97 11.16 19,493,298 +0.29(+2.67%)
Jan 24, 2017 10.66 10.95 10.65 10.87 21,166,152 +0.25(+2.37%)
Jan 23, 2017 10.60 10.75 10.52 10.62 17,270,368 -0.10(-0.93%)
Jan 20, 2017 10.67 10.80 10.61 10.72 26,245,768 +0.05(+0.43%)
Jan 19, 2017 10.75 10.92 10.62 10.67 16,737,222 -0.04(-0.36%)
Jan 18, 2017 10.60 10.72 10.42 10.71 27,018,272 +0.19(+1.81%)
Jan 17, 2017 11.08 11.08 10.51 10.52 34,084,496 -0.69(-6.13%)
Jan 13, 2017 11.21 11.21 11.21 0 +0.19(+1.73%)
Jan 12, 2017 11.03 11.05 10.81 11.02 20,553,356 -0.07(-0.62%)
Jan 11, 2017 10.99 11.09 10.90 11.09 20,146,814 -0.03(-0.27%)
Jan 10, 2017 11.04 11.20 10.93 11.12 20,673,006 +0.15(+1.32%)
Jan 09, 2017 10.95 11.04 10.85 10.97 12,495,627 -0.08(-0.76%)
Jan 06, 2017 11.11 11.17 10.99 11.06 10,733,088 +0.04(+0.35%)
Jan 05, 2017 11.10 11.21 10.85 11.02 16,654,585 -0.15(-1.30%)
Jan 04, 2017 11.09 11.22 11.05 11.16 12,783,090 +0.15(+1.32%)
Jan 03, 2017 11.12 11.24 10.86 11.02 20,868,704 +0.05(+0.49%)
Dec 30, 2016 10.96 10.96 10.96 0 +0.14(+1.34%)
Dec 29, 2016 11.03 11.06 10.78 10.82 17,737,202 -0.20(-1.80%)
Dec 28, 2016 11.19 11.19 10.96 11.02 16,153,253 -0.16(-1.43%)
Dec 27, 2016 11.15 11.21 11.10 11.18 12,840,989 +0.06(+0.55%)
Dec 23, 2016 11.12 11.12 11.12 0 +0.01(+0.07%)
Dec 22, 2016 11.10 11.17 11.01 11.11 14,619,135 +0.02(+0.14%)
Dec 21, 2016 11.12 11.15 11.02 11.09 14,016,982 -0.04(-0.34%)
Dec 20, 2016 10.99 11.21 10.96 11.13 27,165,812 +0.23(+2.10%)
Dec 19, 2016 10.83 10.95 10.74 10.90 26,388,802 +0.06(+0.56%)
Dec 16, 2016 11.13 11.20 10.80 10.84 52,734,704 -0.24(-2.20%)
Dec 15, 2016 11.12 11.23 10.95 11.09 31,037,466 +0.14(+1.25%)
Dec 14, 2016 10.80 11.25 10.65 10.95 44,799,712 +0.04(+0.35%)
Dec 13, 2016 11.00 11.06 10.75 10.91 28,946,776 -0.05(-0.49%)
Dec 12, 2016 11.06 11.22 10.92 10.96 36,015,072 -0.18(-1.64%)
Dec 09, 2016 11.16 11.16 10.96 11.15 29,526,356 +0.04(+0.34%)
Dec 08, 2016 11.08 11.25 10.98 11.11 38,915,516 +0.07(+0.62%)
Dec 07, 2016 10.81 11.06 10.77 11.04 35,835,268 +0.22(+2.01%)
Dec 06, 2016 10.73 10.85 10.58 10.82 31,827,100 +0.17(+1.57%)
Dec 05, 2016 10.59 10.66 10.52 10.66 33,722,244 +0.21(+2.04%)
Dec 02, 2016 10.49 10.50 10.33 10.44 29,128,624 -0.08(-0.72%)
Dec 01, 2016 10.34 10.56 10.30 10.52 35,475,828 +0.23(+2.22%)
Nov 30, 2016 10.24 10.37 10.20 10.29 30,695,114 +0.27(+2.73%)
Nov 29, 2016 9.979 10.12 9.884 10.02 23,956,350 +0.08(+0.76%)
Nov 28, 2016 10.01 10.09 9.903 9.941 21,818,246 -0.21(-2.10%)
Nov 25, 2016 10.15 10.20 10.08 10.15 9,606,639 +0.05(+0.45%)
Nov 23, 2016 10.11 10.11 10.11 0 +0.11(+1.14%)
Nov 22, 2016 10.04 10.07 9.865 9.994 40,663,428 +0.03(+0.31%)
Nov 21, 2016 10.15 10.17 9.964 9.964 33,691,276 -0.11(-1.13%)
Nov 18, 2016 10.01 10.13 9.956 10.08 54,134,844 +0.07(+0.68%)
Nov 17, 2016 9.751 10.05 9.728 10.01 78,300,512 +0.21(+2.17%)
Nov 16, 2016 10.04 10.15 9.781 9.796 68,973,352 -0.49(-4.73%)
Nov 15, 2016 9.971 10.29 9.766 10.28 50,966,304 +0.20(+1.96%)
Nov 14, 2016 9.781 10.18 9.774 10.09 65,359,284 +0.62(+6.59%)
Nov 11, 2016 9.204 9.477 9.120 9.462 39,962,220 +0.21(+2.22%)
Nov 10, 2016 9.029 9.423 9.021 9.257 51,591,968 +0.49(+5.55%)
Nov 09, 2016 8.406 8.843 8.352 8.770 35,275,888 +0.49(+5.97%)
Nov 08, 2016 8.269 8.318 8.132 8.276 23,001,710 -0.05(-0.64%)
Nov 07, 2016 8.178 8.337 8.162 8.330 26,962,974 +0.33(+4.18%)
Nov 04, 2016 7.957 8.117 7.847 7.995 23,059,836 +0.05(+0.57%)
Nov 03, 2016 8.048 8.137 7.927 7.950 27,812,532 -0.04(-0.48%)
Nov 02, 2016 8.193 8.200 7.972 7.988 34,713,060 -0.25(-3.04%)
Nov 01, 2016 8.208 8.269 8.109 8.238 30,501,492 +0.10(+1.21%)
Oct 31, 2016 8.140 8.216 8.094 8.140 19,180,642 +0.05(+0.56%)
Oct 28, 2016 8.254 8.269 8.048 8.094 22,726,182 -0.14(-1.75%)
Oct 27, 2016 8.223 8.326 8.185 8.238 22,444,576 +0.07(+0.84%)
Oct 26, 2016 8.010 8.208 8.010 8.170 22,191,592 +0.10(+1.22%)
Oct 25, 2016 8.041 8.132 8.022 8.071 16,784,124 +0.01(+0.09%)
Oct 24, 2016 8.147 8.200 8.064 8.064 15,793,303 -0.02(-0.28%)
Oct 21, 2016 7.995 8.132 7.965 8.086 18,329,594 +0.02(+0.28%)
Oct 20, 2016 8.010 8.200 7.988 8.064 33,303,842 +0.05(+0.66%)
Oct 19, 2016 7.851 8.064 7.790 8.010 43,328,628 +0.22(+2.83%)
Oct 18, 2016 7.600 7.798 7.501 7.790 46,777,564 +0.18(+2.40%)
Oct 17, 2016 7.684 7.697 7.577 7.608 24,959,014 -0.03(-0.40%)
Oct 14, 2016 7.646 7.767 7.592 7.638 19,860,270 +0.08(+1.01%)
Oct 13, 2016 7.676 7.691 7.437 7.562 22,485,338 -0.22(-2.83%)
Oct 12, 2016 7.798 7.877 7.767 7.782 24,126,798 -0.02(-0.19%)
Oct 11, 2016 7.836 7.926 7.741 7.798 20,603,218 -0.08(-1.06%)
Oct 10, 2016 7.919 7.957 7.858 7.881 12,455,101 +0.03(+0.39%)
Oct 07, 2016 7.858 7.889 7.737 7.851 19,915,674 +0.01(+0.10%)
Oct 06, 2016 7.836 7.927 7.798 7.843 19,003,530 +0.01(+0.10%)
Oct 05, 2016 7.691 7.889 7.691 7.836 20,006,548 +0.17(+2.28%)
Oct 04, 2016 7.562 7.737 7.547 7.661 26,201,584 +0.12(+1.61%)
Oct 03, 2016 7.463 7.554 7.433 7.539 18,933,522 +0.04(+0.51%)
Sep 30, 2016 7.402 7.554 7.342 7.501 20,361,554 +0.15(+2.07%)
Sep 29, 2016 7.440 7.600 7.326 7.349 22,976,174 -0.12(-1.63%)
Sep 28, 2016 7.425 7.471 7.319 7.471 16,920,992 +0.09(+1.24%)
Sep 27, 2016 7.220 7.395 7.182 7.380 20,934,236 +0.11(+1.57%)
Sep 26, 2016 7.364 7.380 7.243 7.266 22,454,094 -0.17(-2.25%)
Sep 23, 2016 7.380 7.509 7.372 7.433 17,557,758 +0.01(+0.10%)
Sep 22, 2016 7.402 7.440 7.357 7.425 16,804,338 +0.07(+0.93%)
Sep 21, 2016 7.372 7.444 7.307 7.357 27,890,310 +0.02(+0.31%)
Sep 20, 2016 7.425 7.425 7.288 7.334 11,161,375 -0.01(-0.10%)
Sep 19, 2016 7.311 7.440 7.311 7.342 17,388,404 +0.08(+1.05%)
Sep 16, 2016 7.266 7.319 7.209 7.266 30,996,052 -0.05(-0.73%)
Sep 15, 2016 7.167 7.342 7.121 7.319 21,922,076 +0.08(+1.16%)
Sep 14, 2016 7.281 7.311 7.190 7.235 29,164,518 -0.07(-0.94%)
Sep 13, 2016 7.463 7.463 7.212 7.304 43,031,416 -0.24(-3.13%)
Sep 12, 2016 7.456 7.570 7.364 7.539 29,412,026 +0.07(+0.92%)
Sep 09, 2016 7.539 7.623 7.471 7.471 26,920,338 -0.08(-1.01%)
Sep 08, 2016 7.577 7.661 7.501 7.547 22,701,324 -0.02(-0.30%)
Sep 07, 2016 7.448 7.585 7.440 7.570 33,290,094 +0.10(+1.37%)
Sep 06, 2016 7.520 7.550 7.422 7.467 33,877,936 -0.03(-0.40%)
Sep 02, 2016 7.475 7.497 7.497 7.497 19,324,656 +0.06(+0.81%)
Sep 01, 2016 7.542 7.569 7.361 7.437 20,228,500 -0.09(-1.20%)
Aug 31, 2016 7.527 7.550 7.399 7.527 19,020,234 +0.00(+0.00%)
Aug 30, 2016 7.444 7.539 7.437 7.527 17,615,570 +0.08(+1.12%)
Aug 29, 2016 7.407 7.527 7.399 7.444 15,951,772 +0.05(+0.72%)
Aug 26, 2016 7.308 7.452 7.286 7.391 24,223,758 +0.11(+1.45%)
Aug 25, 2016 7.271 7.354 7.271 7.286 21,071,072 +0.02(+0.21%)
Aug 24, 2016 7.308 7.361 7.263 7.271 18,602,130 -0.03(-0.41%)
Aug 23, 2016 7.316 7.354 7.301 7.301 14,816,160 +0.01(+0.10%)
Aug 22, 2016 7.271 7.339 7.240 7.293 19,627,596 -0.02(-0.31%)
Aug 19, 2016 7.263 7.316 7.203 7.316 14,657,884 +0.05(+0.62%)
Aug 18, 2016 7.210 7.271 7.188 7.271 16,458,451 +0.06(+0.84%)
Aug 17, 2016 7.195 7.233 7.161 7.210 22,151,916 +0.01(+0.10%)
Aug 16, 2016 7.173 7.263 7.135 7.203 23,162,832 -0.02(-0.21%)
Aug 15, 2016 7.014 7.233 7.006 7.218 24,731,278 +0.25(+3.58%)
Aug 12, 2016 6.954 6.969 6.901 6.969 13,224,005 -0.05(-0.75%)
Aug 11, 2016 6.991 7.052 6.961 7.022 15,451,728 +0.03(+0.43%)
Aug 10, 2016 7.074 7.089 6.976 6.991 24,051,086 -0.08(-1.17%)
Aug 09, 2016 7.097 7.142 7.059 7.074 13,908,880 -0.02(-0.21%)
Aug 08, 2016 7.097 7.142 7.067 7.089 15,053,096 +0.00(+0.00%)
Aug 05, 2016 6.961 7.135 6.946 7.089 22,129,208 +0.26(+3.87%)
Aug 04, 2016 6.840 6.878 6.814 6.825 15,959,215 +0.00(+0.00%)
Aug 03, 2016 6.727 6.878 6.704 6.825 23,870,688 +0.11(+1.57%)
Aug 02, 2016 6.803 6.825 6.659 6.720 26,820,090 -0.09(-1.33%)
Aug 01, 2016 6.954 6.976 6.795 6.810 25,928,930 -0.11(-1.64%)
Jul 29, 2016 6.871 7.037 6.871 6.923 37,823,476 +0.01(+0.11%)
Jul 28, 2016 6.840 6.938 6.795 6.916 17,981,736 +0.05(+0.66%)
Jul 27, 2016 6.931 7.014 6.833 6.871 31,208,346 -0.04(-0.55%)
Jul 26, 2016 6.780 6.923 6.757 6.908 27,114,584 +0.14(+2.01%)
Jul 25, 2016 6.803 6.833 6.757 6.772 15,530,001 -0.05(-0.66%)
Jul 22, 2016 6.750 6.863 6.727 6.818 25,373,180 +0.07(+1.01%)
Jul 21, 2016 6.757 6.863 6.727 6.750 27,939,228 +0.02(+0.22%)
Jul 20, 2016 6.742 6.772 6.644 6.735 34,608,416 +0.03(+0.45%)
Jul 19, 2016 6.795 6.867 6.682 6.704 44,619,364 -0.21(-3.06%)
Jul 18, 2016 6.886 6.976 6.859 6.916 28,911,392 +0.03(+0.44%)
Jul 15, 2016 6.893 6.931 6.810 6.886 28,294,680 +0.03(+0.44%)
Jul 14, 2016 6.840 6.886 6.803 6.855 27,024,258 +0.17(+2.48%)
Jul 13, 2016 6.644 6.697 6.591 6.689 24,131,876 +0.02(+0.34%)
Jul 12, 2016 6.553 6.689 6.553 6.667 27,858,696 +0.20(+3.03%)
Jul 11, 2016 6.448 6.512 6.418 6.470 24,810,424 +0.10(+1.54%)
Jul 08, 2016 6.334 6.229 6.229 6.372 31,301,290 +0.14(+2.30%)
Jul 07, 2016 6.176 6.342 6.168 6.229 28,548,204 +0.05(+0.73%)
Jul 06, 2016 6.002 6.191 5.889 6.183 35,413,332 +0.13(+2.12%)
Jul 05, 2016 6.221 6.229 6.010 6.055 23,760,694 -0.26(-4.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.